パーカーコーポレーション(9845)の株価時系列情報
パーカーコーポレーション(9845)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 488 | 550 | 488 | 516 | 22,000 |
2014/12/29 | 495 | 503 | 493 | 493 | 11,000 |
2014/12/26 | 484 | 496 | 484 | 495 | 7,000 |
2014/12/25 | 500 | 500 | 480 | 481 | 25,000 |
2014/12/24 | 510 | 513 | 500 | 509 | 6,000 |
2014/12/22 | 516 | 516 | 490 | 510 | 20,000 |
2014/12/19 | 501 | 514 | 501 | 510 | 14,000 |
2014/12/18 | 500 | 503 | 500 | 503 | 6,000 |
2014/12/17 | 496 | 497 | 495 | 495 | 7,000 |
2014/12/16 | 505 | 505 | 505 | 505 | 2,000 |
2014/12/12 | 506 | 507 | 501 | 506 | 9,000 |
2014/12/11 | 499 | 506 | 495 | 506 | 7,000 |
2014/12/10 | 498 | 507 | 498 | 504 | 13,000 |
2014/12/09 | 526 | 526 | 506 | 506 | 15,000 |
2014/12/08 | 531 | 542 | 531 | 534 | 15,000 |
2014/12/05 | 523 | 530 | 522 | 530 | 9,000 |
2014/12/04 | 520 | 522 | 516 | 516 | 11,000 |
2014/12/03 | 517 | 517 | 515 | 515 | 4,000 |
2014/12/02 | 517 | 517 | 515 | 515 | 3,000 |
2014/12/01 | 510 | 520 | 510 | 517 | 16,000 |
2014/11/28 | 507 | 516 | 507 | 509 | 10,000 |
2014/11/27 | 501 | 506 | 490 | 505 | 24,000 |
2014/11/26 | 508 | 508 | 501 | 507 | 10,000 |
2014/11/25 | 490 | 508 | 490 | 508 | 17,000 |
2014/11/21 | 491 | 495 | 489 | 492 | 11,000 |
2014/11/20 | 482 | 492 | 482 | 492 | 9,000 |
2014/11/19 | 477 | 481 | 477 | 481 | 2,000 |
2014/11/18 | 480 | 480 | 476 | 477 | 10,000 |
2014/11/17 | 478 | 478 | 476 | 476 | 5,000 |
2014/11/14 | 482 | 485 | 481 | 481 | 7,000 |
2014/11/13 | 478 | 485 | 474 | 485 | 9,000 |
2014/11/12 | 491 | 493 | 478 | 478 | 19,000 |
2014/11/11 | 501 | 501 | 483 | 488 | 17,000 |
2014/11/10 | 502 | 504 | 500 | 500 | 5,000 |
2014/11/07 | 510 | 510 | 509 | 510 | 5,000 |
2014/11/06 | 518 | 520 | 501 | 501 | 51,000 |
2014/11/05 | 535 | 535 | 506 | 534 | 63,000 |
2014/11/04 | 560 | 560 | 528 | 538 | 30,000 |
2014/10/31 | 530 | 540 | 520 | 540 | 20,000 |
2014/10/30 | 520 | 540 | 520 | 530 | 6,000 |
2014/10/29 | 515 | 515 | 515 | 515 | 1,000 |
2014/10/28 | 515 | 515 | 515 | 515 | 2,000 |
2014/10/27 | 516 | 516 | 516 | 516 | 4,000 |
2014/10/23 | 497 | 498 | 491 | 498 | 10,000 |
2014/10/22 | 484 | 495 | 484 | 490 | 9,000 |
2014/10/20 | 470 | 495 | 470 | 492 | 9,000 |
2014/10/17 | 462 | 468 | 462 | 462 | 6,000 |
2014/10/16 | 470 | 470 | 469 | 470 | 12,000 |
2014/10/15 | 470 | 470 | 470 | 470 | 2,000 |
2014/10/14 | 459 | 460 | 459 | 460 | 18,000 |
2014/10/10 | 479 | 479 | 452 | 460 | 36,000 |
2014/10/09 | 485 | 485 | 485 | 485 | 3,000 |
2014/10/08 | 480 | 480 | 480 | 480 | 3,000 |
2014/10/07 | 486 | 486 | 486 | 486 | 4,000 |
2014/10/06 | 473 | 485 | 473 | 485 | 17,000 |
2014/10/03 | 467 | 489 | 467 | 470 | 21,000 |
2014/10/02 | 486 | 488 | 466 | 466 | 31,000 |
2014/10/01 | 500 | 502 | 486 | 486 | 18,000 |
2014/09/30 | 500 | 505 | 500 | 505 | 26,000 |
2014/09/29 | 507 | 510 | 502 | 502 | 14,000 |
2014/09/26 | 506 | 509 | 505 | 506 | 4,000 |
2014/09/25 | 520 | 520 | 509 | 509 | 14,000 |
2014/09/24 | 506 | 518 | 502 | 518 | 54,000 |
2014/09/22 | 515 | 515 | 513 | 513 | 8,000 |
2014/09/19 | 514 | 515 | 514 | 515 | 3,000 |
2014/09/18 | 505 | 511 | 505 | 511 | 4,000 |
2014/09/17 | 498 | 515 | 498 | 505 | 18,000 |
2014/09/16 | 520 | 520 | 483 | 510 | 24,000 |
2014/09/12 | 512 | 512 | 512 | 512 | 4,000 |
2014/09/11 | 517 | 517 | 505 | 514 | 9,000 |
2014/09/10 | 501 | 507 | 500 | 507 | 22,000 |
2014/09/09 | 525 | 525 | 492 | 492 | 24,000 |
2014/09/08 | 527 | 527 | 515 | 515 | 12,000 |
2014/09/05 | 519 | 531 | 518 | 530 | 30,000 |
2014/09/04 | 535 | 535 | 521 | 529 | 9,000 |
2014/09/03 | 540 | 540 | 525 | 535 | 19,000 |
2014/09/02 | 541 | 545 | 530 | 538 | 29,000 |
2014/09/01 | 535 | 546 | 535 | 541 | 19,000 |
2014/08/29 | 533 | 538 | 529 | 535 | 7,000 |
2014/08/28 | 526 | 532 | 520 | 532 | 8,000 |
2014/08/27 | 521 | 528 | 515 | 526 | 21,000 |
2014/08/26 | 524 | 533 | 516 | 530 | 31,000 |
2014/08/25 | 530 | 538 | 530 | 530 | 23,000 |
2014/08/22 | 540 | 540 | 536 | 536 | 10,000 |
2014/08/21 | 540 | 544 | 536 | 544 | 5,000 |
2014/08/20 | 543 | 550 | 542 | 550 | 11,000 |
2014/08/19 | 557 | 562 | 543 | 557 | 28,000 |
2014/08/18 | 595 | 595 | 557 | 566 | 39,000 |
2014/08/15 | 562 | 593 | 561 | 589 | 61,000 |
2014/08/14 | 544 | 570 | 539 | 564 | 108,000 |
2014/08/13 | 525 | 540 | 520 | 534 | 43,000 |
2014/08/12 | 527 | 533 | 517 | 522 | 24,000 |
2014/08/11 | 488 | 540 | 488 | 536 | 97,000 |
2014/08/08 | 495 | 495 | 485 | 488 | 66,000 |
2014/08/07 | 470 | 515 | 470 | 515 | 163,000 |
2014/08/06 | 469 | 489 | 458 | 489 | 123,000 |
2014/08/05 | 454 | 502 | 454 | 479 | 412,000 |
2014/08/04 | 413 | 430 | 413 | 422 | 39,000 |
2014/08/01 | 414 | 424 | 409 | 413 | 33,000 |
2014/07/31 | 423 | 427 | 422 | 422 | 21,000 |
2014/07/30 | 424 | 429 | 420 | 429 | 25,000 |
2014/07/29 | 428 | 432 | 420 | 432 | 44,000 |
2014/07/28 | 437 | 437 | 434 | 436 | 10,000 |
2014/07/25 | 440 | 440 | 430 | 430 | 40,000 |
2014/07/24 | 423 | 433 | 416 | 424 | 34,000 |
2014/07/23 | 414 | 428 | 414 | 427 | 66,000 |
2014/07/22 | 393 | 410 | 389 | 410 | 41,000 |
2014/07/18 | 390 | 394 | 387 | 388 | 8,000 |
2014/07/17 | 392 | 392 | 387 | 390 | 9,000 |
2014/07/16 | 384 | 392 | 384 | 392 | 9,000 |
2014/07/15 | 383 | 384 | 383 | 384 | 5,000 |
2014/07/14 | 385 | 385 | 383 | 383 | 7,000 |
2014/07/11 | 385 | 385 | 385 | 385 | 19,000 |
2014/07/10 | 389 | 389 | 384 | 389 | 11,000 |
2014/07/09 | 389 | 389 | 389 | 389 | 3,000 |
2014/07/08 | 389 | 392 | 389 | 392 | 8,000 |
2014/07/07 | 384 | 392 | 384 | 389 | 9,000 |
2014/07/04 | 390 | 390 | 386 | 386 | 10,000 |
2014/07/03 | 388 | 388 | 387 | 387 | 6,000 |
2014/07/02 | 389 | 389 | 382 | 382 | 12,000 |
2014/07/01 | 385 | 390 | 382 | 382 | 11,000 |
2014/06/30 | 388 | 389 | 384 | 384 | 12,000 |
2014/06/27 | 383 | 384 | 382 | 384 | 5,000 |
2014/06/26 | 385 | 385 | 382 | 385 | 8,000 |
2014/06/25 | 390 | 390 | 385 | 385 | 6,000 |
2014/06/24 | 385 | 387 | 385 | 387 | 3,000 |
2014/06/23 | 384 | 390 | 383 | 385 | 13,000 |
2014/06/20 | 384 | 385 | 384 | 385 | 6,000 |
2014/06/19 | 388 | 388 | 382 | 385 | 16,000 |
2014/06/18 | 389 | 389 | 382 | 382 | 5,000 |
2014/06/17 | 382 | 382 | 382 | 382 | 1,000 |
2014/06/16 | 395 | 395 | 381 | 381 | 23,000 |
2014/06/13 | 381 | 387 | 381 | 387 | 5,000 |
2014/06/12 | 381 | 381 | 381 | 381 | 1,000 |
2014/06/11 | 381 | 381 | 380 | 381 | 5,000 |
2014/06/10 | 379 | 379 | 379 | 379 | 2,000 |
2014/06/09 | 380 | 380 | 379 | 379 | 9,000 |
2014/06/06 | 380 | 380 | 379 | 379 | 5,000 |
2014/06/05 | 383 | 383 | 379 | 379 | 3,000 |
2014/06/04 | 378 | 379 | 378 | 379 | 3,000 |
2014/06/03 | 383 | 383 | 372 | 375 | 11,000 |
2014/06/02 | 381 | 384 | 375 | 375 | 19,000 |
2014/05/30 | 378 | 396 | 378 | 385 | 165,000 |
2014/05/29 | 378 | 378 | 378 | 378 | 1,000 |
2014/05/28 | 374 | 378 | 374 | 378 | 8,000 |
2014/05/27 | 366 | 374 | 366 | 374 | 14,000 |
2014/05/26 | 374 | 374 | 371 | 374 | 11,000 |
2014/05/23 | 369 | 372 | 369 | 372 | 15,000 |
2014/05/22 | 358 | 370 | 355 | 370 | 11,000 |
2014/05/21 | 349 | 350 | 344 | 350 | 5,000 |
2014/05/20 | 344 | 352 | 336 | 343 | 7,000 |
2014/05/19 | 367 | 367 | 331 | 331 | 23,000 |
2014/05/16 | 376 | 380 | 375 | 375 | 10,000 |
2014/05/15 | 370 | 376 | 370 | 376 | 19,000 |
2014/05/14 | 367 | 370 | 360 | 370 | 58,000 |
2014/05/13 | 360 | 360 | 343 | 360 | 30,000 |
2014/05/12 | 365 | 365 | 318 | 360 | 69,000 |
2014/05/09 | 375 | 375 | 365 | 365 | 24,000 |
2014/05/08 | 386 | 386 | 377 | 377 | 14,000 |
2014/05/07 | 384 | 387 | 384 | 386 | 5,000 |
2014/05/02 | 392 | 398 | 392 | 398 | 8,000 |
2014/04/30 | 397 | 400 | 388 | 395 | 8,000 |
2014/04/28 | 400 | 400 | 389 | 389 | 10,000 |
2014/04/25 | 406 | 406 | 402 | 402 | 5,000 |
2014/04/24 | 402 | 404 | 402 | 404 | 8,000 |
2014/04/23 | 401 | 402 | 401 | 401 | 10,000 |
2014/04/22 | 401 | 401 | 399 | 399 | 6,000 |
2014/04/21 | 402 | 402 | 401 | 401 | 12,000 |
2014/04/18 | 398 | 398 | 397 | 397 | 7,000 |
2014/04/17 | 398 | 401 | 397 | 398 | 15,000 |
2014/04/16 | 393 | 398 | 393 | 397 | 13,000 |
2014/04/15 | 399 | 399 | 379 | 386 | 22,000 |
2014/04/14 | 399 | 399 | 387 | 397 | 11,000 |
2014/04/11 | 400 | 400 | 370 | 400 | 66,000 |
2014/04/10 | 395 | 407 | 395 | 400 | 17,000 |
2014/04/09 | 406 | 406 | 385 | 385 | 28,000 |
2014/04/08 | 402 | 414 | 392 | 414 | 10,000 |
2014/04/07 | 415 | 415 | 407 | 407 | 3,000 |
2014/04/04 | 414 | 418 | 414 | 415 | 14,000 |
2014/04/03 | 415 | 415 | 413 | 414 | 7,000 |
2014/04/02 | 410 | 418 | 410 | 415 | 42,000 |
2014/04/01 | 417 | 417 | 400 | 400 | 17,000 |
2014/03/31 | 419 | 424 | 416 | 416 | 18,000 |
2014/03/28 | 398 | 418 | 397 | 416 | 52,000 |
2014/03/27 | 386 | 398 | 382 | 385 | 41,000 |
2014/03/26 | 393 | 393 | 384 | 387 | 20,000 |
2014/03/25 | 398 | 398 | 384 | 390 | 26,000 |
2014/03/24 | 383 | 398 | 380 | 398 | 66,000 |
2014/03/20 | 400 | 400 | 360 | 383 | 175,000 |
2014/03/19 | 393 | 410 | 393 | 407 | 38,000 |
2014/03/18 | 396 | 399 | 391 | 391 | 15,000 |
2014/03/17 | 410 | 410 | 392 | 392 | 21,000 |
2014/03/14 | 383 | 410 | 382 | 409 | 53,000 |
2014/03/13 | 398 | 400 | 393 | 393 | 14,000 |
2014/03/12 | 404 | 404 | 394 | 402 | 31,000 |
2014/03/11 | 420 | 420 | 407 | 410 | 28,000 |
2014/03/10 | 420 | 430 | 418 | 420 | 109,000 |
2014/03/07 | 410 | 420 | 402 | 420 | 105,000 |
2014/03/06 | 397 | 412 | 390 | 406 | 112,000 |
2014/03/05 | 383 | 395 | 383 | 390 | 50,000 |
2014/03/04 | 370 | 379 | 369 | 379 | 26,000 |
2014/03/03 | 383 | 384 | 362 | 374 | 35,000 |
2014/02/28 | 389 | 389 | 381 | 383 | 13,000 |
2014/02/27 | 389 | 392 | 384 | 389 | 38,000 |
2014/02/26 | 375 | 396 | 375 | 392 | 70,000 |
2014/02/25 | 379 | 379 | 370 | 375 | 16,000 |
2014/02/24 | 372 | 376 | 371 | 371 | 22,000 |
2014/02/21 | 366 | 374 | 366 | 372 | 49,000 |
2014/02/20 | 364 | 372 | 360 | 362 | 43,000 |
2014/02/19 | 364 | 373 | 364 | 371 | 19,000 |
2014/02/18 | 356 | 364 | 353 | 364 | 25,000 |
2014/02/17 | 361 | 368 | 356 | 356 | 20,000 |
2014/02/14 | 363 | 367 | 347 | 367 | 52,000 |
2014/02/13 | 383 | 383 | 360 | 361 | 71,000 |
2014/02/12 | 390 | 393 | 377 | 383 | 65,000 |
2014/02/10 | 398 | 399 | 382 | 390 | 159,000 |
2014/02/07 | 363 | 385 | 360 | 382 | 113,000 |
2014/02/06 | 354 | 365 | 354 | 356 | 90,000 |
2014/02/05 | 336 | 350 | 331 | 350 | 91,000 |
2014/02/04 | 320 | 320 | 300 | 312 | 58,000 |
2014/02/03 | 325 | 337 | 312 | 335 | 50,000 |
2014/01/31 | 349 | 350 | 329 | 337 | 30,000 |
2014/01/30 | 345 | 355 | 340 | 341 | 46,000 |
2014/01/29 | 339 | 356 | 335 | 356 | 53,000 |
2014/01/28 | 320 | 333 | 320 | 331 | 40,000 |
2014/01/27 | 327 | 329 | 313 | 321 | 88,000 |
2014/01/24 | 333 | 359 | 333 | 343 | 26,000 |
2014/01/23 | 350 | 353 | 341 | 350 | 25,000 |
2014/01/22 | 351 | 355 | 347 | 351 | 30,000 |
2014/01/21 | 360 | 378 | 345 | 353 | 71,000 |
2014/01/20 | 345 | 359 | 345 | 359 | 73,000 |
2014/01/17 | 335 | 345 | 334 | 339 | 123,000 |
2014/01/16 | 310 | 334 | 309 | 334 | 178,000 |
2014/01/15 | 294 | 307 | 292 | 307 | 56,000 |
2014/01/14 | 290 | 294 | 286 | 290 | 23,000 |
2014/01/10 | 289 | 296 | 288 | 294 | 33,000 |
2014/01/09 | 287 | 289 | 286 | 288 | 11,000 |
2014/01/08 | 284 | 289 | 284 | 289 | 12,000 |
2014/01/07 | 285 | 289 | 284 | 284 | 20,000 |
2014/01/06 | 289 | 289 | 285 | 285 | 8,000 |